3,331€
-1,74%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,35 | 3,36 | 3,32 | 3,34 | -1,53% | - |
| 18.04.2024 | 3,36 | 3,39 | 3,36 | 3,39 | 1,07% | 900,00 |
| 17.04.2024 | 3,39 | 3,39 | 3,35 | 3,35 | -2,16% | 11.000,00 |
| 16.04.2024 | 3,43 | 3,43 | 3,43 | 3,43 | -1,49% | 2.000,00 |
| 15.04.2024 | 3,25 | 3,51 | 3,25 | 3,48 | 3,08% | 9.530,00 |
| 12.04.2024 | 3,61 | 3,74 | 3,38 | 3,38 | -5,80% | 24.317,00 |
| 11.04.2024 | 3,65 | 3,65 | 3,58 | 3,58 | 4,19% | 4.755,00 |
| 10.04.2024 | 3,45 | 3,51 | 3,44 | 3,44 | -4,07% | 8.985,00 |
| 09.04.2024 | 3,51 | 3,59 | 3,51 | 3,59 | 1,24% | 2.215,00 |
| 08.04.2024 | 3,48 | 3,64 | 3,48 | 3,54 | 4,73% | 13.512,00 |
| 05.04.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -3,59% | - |
| 04.04.2024 | 3,46 | 3,51 | 3,46 | 3,51 | 4,72% | 1.600,00 |
| 03.04.2024 | 3,26 | 3,35 | 3,26 | 3,35 | 2,95% | 1.950,00 |
| 02.04.2024 | 3,22 | 3,26 | 3,22 | 3,25 | 8,54% | 9.984,00 |
| 28.03.2024 | 2,88 | 3,00 | 2,86 | 3,00 | 6,69% | 6.300,00 |
| 27.03.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,07% | - |
| 26.03.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -1,19% | 2.000,00 |
| 25.03.2024 | 2,84 | 2,85 | 2,84 | 2,85 | -1,32% | 5.000,00 |
| 22.03.2024 | 2,80 | 2,88 | 2,80 | 2,88 | 1,19% | 1.395,00 |
| 21.03.2024 | 2,76 | 2,85 | 2,76 | 2,85 | 15,85% | 6.033,00 |
| 20.03.2024 | 2,51 | 2,51 | 2,46 | 2,46 | -2,46% | 15.000,00 |
| 19.03.2024 | 2,56 | 2,56 | 2,52 | 2,52 | -2,85% | 9.300,00 |
| 18.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,22% | - |
| 15.03.2024 | 2,55 | 2,63 | 2,55 | 2,63 | -0,45% | 2.820,00 |
| 14.03.2024 | 2,57 | 2,64 | 2,57 | 2,64 | 4,68% | 3.300,00 |
| 13.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,63% | - |
| 12.03.2024 | 2,53 | 2,54 | 2,53 | 2,54 | 3,85% | 15,00 |
| 11.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,13% | - |
| 08.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 1,64% | - |
| 07.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,41% | - |
| 06.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,50% | - |
| 05.03.2024 | 2,44 | 2,52 | 2,44 | 2,48 | 7,53% | 2.520,00 |
| 04.03.2024 | 2,24 | 2,31 | 2,24 | 2,31 | 4,62% | 355,00 |
| 01.03.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -1,43% | - |
| 29.02.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 1,36% | 17.600,00 |
| 28.02.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -2,21% | - |
| 27.02.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 1,62% | 525,00 |
| 26.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 3,25% | - |
| 23.02.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -2,45% | - |
| 22.02.2024 | 2,20 | 2,21 | 2,20 | 2,21 | -0,09% | 275,00 |
| 21.02.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -1,78% | - |
| 20.02.2024 | 2,22 | 2,25 | 2,22 | 2,25 | 2,55% | 3.000,00 |
| 19.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,08% | 45,00 |
| 16.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 4,43% | - |
| 15.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 14.02.2024 | 2,09 | 2,10 | 2,09 | 2,10 | -6,98% | 1.558,00 |
| 13.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,18% | - |
| 12.02.2024 | 2,19 | 2,27 | 2,19 | 2,27 | 9,79% | 3.000,00 |
| 09.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,67% | - |
| 08.02.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,48% | 400,00 |
| 07.02.2024 | 2,10 | 2,10 | 2,09 | 2,09 | -0,85% | 5.000,00 |
| 06.02.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -2,68% | - |
| 05.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,28% | 800,00 |
| 02.02.2024 | 2,19 | 2,24 | 2,19 | 2,19 | 0,83% | 1.580,00 |
| 01.02.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -3,89% | - |
| 31.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,34% | - |
| 30.01.2024 | 2,25 | 2,25 | 2,23 | 2,23 | 2,29% | 7.000,00 |
| 29.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | - |
| 26.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,88% | - |
| 25.01.2024 | 2,16 | 2,23 | 2,16 | 2,23 | 0,63% | 20,00 |
| 24.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,65% | - |
| 23.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 4,70% | - |
| 22.01.2024 | 2,12 | 2,12 | 2,09 | 2,09 | -1,04% | 220,00 |
| 19.01.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -0,28% | - |
| 18.01.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,19% | - |
| 17.01.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -6,22% | 3.400,00 |
| 16.01.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 2,09% | 2.800,00 |
| 15.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 12.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,21% | - |
| 11.01.2024 | 2,16 | 2,24 | 2,15 | 2,15 | -0,28% | 7.300,00 |
| 10.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -6,18% | - |
| 09.01.2024 | 2,21 | 2,30 | 2,21 | 2,30 | 1,77% | 80,00 |
| 08.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -3,09% | 500,00 |
| 05.01.2024 | 2,30 | 2,33 | 2,30 | 2,33 | -0,94% | 2.000,00 |
| 04.01.2024 | 2,32 | 2,35 | 2,32 | 2,35 | 2,89% | 888,00 |
| 03.01.2024 | 2,28 | 2,29 | 2,28 | 2,29 | -4,35% | 2.800,00 |
| 02.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,32% | 310,00 |
| 29.12.2023 | 2,39 | 2,43 | 2,37 | 2,42 | -2,10% | 3.847,00 |
| 28.12.2023 | 2,47 | 2,47 | 2,47 | 2,47 | -0,48% | - |
| 27.12.2023 | 2,49 | 2,49 | 2,49 | 2,49 | -4,38% | - |
| 22.12.2023 | 2,49 | 2,60 | 2,49 | 2,60 | 4,50% | 50,00 |
| 21.12.2023 | 2,45 | 2,51 | 2,44 | 2,49 | -1,74% | 6.550,00 |
| 20.12.2023 | 2,51 | 2,55 | 2,51 | 2,53 | 0,08% | 2.500,00 |
| 19.12.2023 | 2,44 | 2,53 | 2,44 | 2,53 | 1,28% | 250,00 |
| 18.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -2,27% | - |
| 15.12.2023 | 2,53 | 2,56 | 2,53 | 2,56 | 0,08% | 1.000,00 |
| 14.12.2023 | 2,55 | 2,55 | 2,55 | 2,55 | 4,76% | - |
| 13.12.2023 | 2,31 | 2,44 | 2,31 | 2,44 | 1,75% | 50,00 |
| 12.12.2023 | 2,40 | 2,40 | 2,40 | 2,40 | -1,72% | - |
| 11.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | -1,14% | - |
| 08.12.2023 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 07.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -0,87% | - |
| 06.12.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -1,33% | - |
| 05.12.2023 | 2,55 | 2,55 | 2,55 | 2,55 | -3,77% | - |
| 04.12.2023 | 2,65 | 2,65 | 2,65 | 2,65 | -0,23% | - |
| 01.12.2023 | 2,65 | 2,73 | 2,65 | 2,66 | -0,37% | 520,00 |
| 30.11.2023 | 2,49 | 2,67 | 2,49 | 2,67 | 11,35% | 762,00 |
| 29.11.2023 | 2,40 | 2,40 | 2,40 | 2,40 | -0,17% | - |
| 28.11.2023 | 2,35 | 2,40 | 2,35 | 2,40 | 5,54% | 10.000,00 |
| 27.11.2023 | 2,17 | 2,31 | 2,17 | 2,27 | 7,06% | 2.380,00 |